KissMeData/041960/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192100	494504690	4085	4085	4085	4085	2664
3	20231227	192000	494504690	4085	4085	4085	4085	0
4	20231227	191900	494504690	4085	4085	4085	4085	0
5	20231227	191800	494504690	4085	4085	4085	4085	0
6	20231227	191700	494504690	4085	4085	4085	4085	0
7	20231227	191600	494504690	4085	4085	4085	4085	0
8	20231227	191500	494504690	4085	4085	4085	4085	0
9	20231227	191400	494504690	4085	4085	4085	4085	0
10	20231227	191300	494504690	4085	4085	4085	4085	0
11	20231227	191200	494504690	4085	4085	4085	4085	0
12	20231227	191100	494504690	4085	4085	4085	4085	0
13	20231227	191000	494504690	4085	4085	4085	4085	0
14	20231227	190900	494504690	4085	4085	4085	4085	0
15	20231227	190800	494504690	4085	4085	4085	4085	0
16	20231227	190700	494504690	4085	4085	4085	4085	0
17	20231227	190600	494504690	4085	4085	4085	4085	0
18	20231227	190500	494504690	4085	4085	4085	4085	0
19	20231227	190400	494504690	4085	4085	4085	4085	0
20	20231227	190300	494504690	4085	4085	4085	4085	0
21	20231227	190200	494504690	4085	4085	4085	4085	0
22	20231227	190100	494504690	4085	4085	4085	4085	0
23	20231227	190000	494504690	4085	4085	4085	4085	0
24	20231227	185900	494504690	4085	4085	4085	4085	0
25	20231227	185800	494504690	4085	4085	4085	4085	0
26	20231227	185700	494504690	4085	4085	4085	4085	0
27	20231227	185600	494504690	4085	4085	4085	4085	0
28	20231227	185500	494504690	4085	4085	4085	4085	0
29	20231227	185400	494504690	4085	4085	4085	4085	0
30	20231227	185300	494504690	4085	4085	4085	4085	0
31	20231227	185200	494504690	4085	4085	4085	4085	0
32	20231227	185100	494504690	4085	4085	4085	4085	2664
33	20231227	185000	494504690	4085	4085	4085	4085	0
34	20231227	184900	494504690	4085	4085	4085	4085	0
35	20231227	184800	494504690	4085	4085	4085	4085	0
36	20231227	184700	494504690	4085	4085	4085	4085	0
37	20231227	184600	494504690	4085	4085	4085	4085	0
38	20231227	184500	494504690	4085	4085	4085	4085	0
39	20231227	184400	494504690	4085	4085	4085	4085	0
40	20231227	184300	494504690	4085	4085	4085	4085	0
41	20231227	184200	494504690	4085	4085	4085	4085	0
42	20231227	184100	494504690	4085	4085	4085	4085	0
43	20231227	184000	494504690	4085	4085	4085	4085	0
44	20231227	183900	494504690	4085	4085	4085	4085	0
45	20231227	183800	494504690	4085	4085	4085	4085	0
46	20231227	183700	494504690	4085	4085	4085	4085	0
47	20231227	183600	494504690	4085	4085	4085	4085	0
48	20231227	183500	494504690	4085	4085	4085	4085	0
49	20231227	183400	494504690	4085	4085	4085	4085	0
50	20231227	183300	494504690	4085	4085	4085	4085	0
51	20231227	183200	494504690	4085	4085	4085	4085	0
52	20231227	183100	494504690	4085	4085	4085	4085	0
53	20231227	183000	494504690	4085	4085	4085	4085	0
54	20231227	182900	494504690	4085	4085	4085	4085	0
55	20231227	182800	494504690	4085	4085	4085	4085	0
56	20231227	182700	494504690	4085	4085	4085	4085	0
57	20231227	182600	494504690	4085	4085	4085	4085	0
58	20231227	182500	494504690	4085	4085	4085	4085	0
59	20231227	182400	494504690	4085	4085	4085	4085	0
60	20231227	182300	494504690	4085	4085	4085	4085	0
61	20231227	182200	494504690	4085	4085	4085	4085	0
62	20231227	182100	494504690	4085	4085	4085	4085	2664
63	20231227	182000	494504690	4085	4085	4085	4085	0
64	20231227	181900	494504690	4085	4085	4085	4085	0
65	20231227	181800	494504690	4085	4085	4085	4085	0
66	20231227	181700	494504690	4085	4085	4085	4085	0
67	20231227	181600	494504690	4085	4085	4085	4085	0
68	20231227	181500	494504690	4085	4085	4085	4085	0
69	20231227	181400	494504690	4085	4085	4085	4085	0
70	20231227	181300	494504690	4085	4085	4085	4085	0
71	20231227	181200	494504690	4085	4085	4085	4085	0
72	20231227	181100	494504690	4085	4085	4085	4085	0
73	20231227	181000	494504690	4085	4085	4085	4085	0
74	20231227	180900	494504690	4085	4085	4085	4085	0
75	20231227	180800	494504690	4085	4085	4085	4085	0
76	20231227	180700	494504690	4085	4085	4085	4085	0
77	20231227	180600	494504690	4085	4085	4085	4085	0
78	20231227	180500	494504690	4085	4085	4085	4085	0
79	20231227	180400	494504690	4085	4085	4085	4085	0
80	20231227	180300	494504690	4085	4085	4085	4085	0
81	20231227	180200	494504690	4085	4085	4085	4085	0
82	20231227	180100	494504690	4085	4085	4085	4085	0
83	20231227	180000	494504690	4085	4085	4085	4085	0
84	20231227	175900	494504690	4085	4085	4085	4085	0
85	20231227	175800	494504690	4085	4085	4085	4085	0
86	20231227	175700	494504690	4085	4085	4085	4085	0
87	20231227	175600	494504690	4085	4085	4085	4085	0
88	20231227	175500	494504690	4085	4085	4085	4085	0
89	20231227	175400	494504690	4085	4085	4085	4085	0
90	20231227	175300	494504690	4085	4085	4085	4085	0
91	20231227	175200	494504690	4085	4085	4085	4085	0
92	20231227	175100	494504690	4085	4085	4085	4085	2664
93	20231227	175000	494504690	4085	4085	4085	4085	0
94	20231227	174900	494504690	4085	4085	4085	4085	0
95	20231227	174800	494504690	4085	4085	4085	4085	0
96	20231227	174700	494504690	4085	4085	4085	4085	0
97	20231227	174600	494504690	4085	4085	4085	4085	0
98	20231227	174500	494504690	4085	4085	4085	4085	0
99	20231227	174400	494504690	4085	4085	4085	4085	0
100	20231227	174300	494504690	4085	4085	4085	4085	0
101	20231227	174200	494504690	4085	4085	4085	4085	0
102	20231227	174100	494504690	4085	4085	4085	4085	0
103	20231227	174000	494504690	4085	4085	4085	4085	0
104	20231227	173900	494504690	4085	4085	4085	4085	0
105	20231227	173800	494504690	4085	4085	4085	4085	0
106	20231227	173700	494504690	4085	4085	4085	4085	0
107	20231227	173600	494504690	4085	4085	4085	4085	0
108	20231227	173500	494504690	4085	4085	4085	4085	0
109	20231227	173400	494504690	4085	4085	4085	4085	0
110	20231227	173300	494504690	4085	4085	4085	4085	0
111	20231227	173200	494504690	4085	4085	4085	4085	0
112	20231227	173100	494504690	4085	4085	4085	4085	0
113	20231227	173000	494504690	4085	4085	4085	4085	0
114	20231227	172900	494504690	4085	4085	4085	4085	0
115	20231227	172800	494504690	4085	4085	4085	4085	0
116	20231227	172700	494504690	4085	4085	4085	4085	0
117	20231227	172600	494504690	4085	4085	4085	4085	0
118	20231227	172500	494504690	4085	4085	4085	4085	0
119	20231227	172400	494504690	4085	4085	4085	4085	0
120	20231227	172300	494504690	4085	4085	4085	4085	0
121	20231227	172200	494504690	4085	4085	4085	4085	0
122	20231227	172100	494504690	4085	4085	4085	4085	2664
123	20231227	172000	494504690	4085	4085	4085	4085	0
124	20231227	171900	494504690	4085	4085	4085	4085	0
125	20231227	171800	494504690	4085	4085	4085	4085	0
126	20231227	171700	494504690	4085	4085	4085	4085	0
127	20231227	171600	494504690	4085	4085	4085	4085	0
128	20231227	171500	494504690	4085	4085	4085	4085	0
129	20231227	171400	494504690	4085	4085	4085	4085	0
130	20231227	171300	494504690	4085	4085	4085	4085	0
131	20231227	171200	494504690	4085	4085	4085	4085	0
132	20231227	171100	494504690	4085	4085	4085	4085	0
133	20231227	171000	494504690	4085	4085	4085	4085	0
134	20231227	170900	494504690	4085	4085	4085	4085	0
135	20231227	170800	494504690	4085	4085	4085	4085	0
136	20231227	170700	494504690	4085	4085	4085	4085	0
137	20231227	170600	494504690	4085	4085	4085	4085	0
138	20231227	170500	494504690	4085	4085	4085	4085	0
139	20231227	170400	494504690	4085	4085	4085	4085	0
140	20231227	170300	494504690	4085	4085	4085	4085	0
141	20231227	170200	494504690	4085	4085	4085	4085	0
142	20231227	170100	494504690	4085	4085	4085	4085	0
143	20231227	170000	494504690	4085	4085	4085	4085	0
144	20231227	165900	494504690	4085	4085	4085	4085	0
145	20231227	165800	494504690	4085	4085	4085	4085	0
146	20231227	165700	494504690	4085	4085	4085	4085	0
147	20231227	165600	494504690	4085	4085	4085	4085	0
148	20231227	165500	494504690	4085	4085	4085	4085	0
149	20231227	165400	494504690	4085	4085	4085	4085	0
150	20231227	165300	494504690	4085	4085	4085	4085	0
151	20231227	165200	494504690	4085	4085	4085	4085	0
152	20231227	165100	494504690	4085	4085	4085	4085	2664
153	20231227	165000	494504690	4085	4085	4085	4085	0
154	20231227	164900	494504690	4085	4085	4085	4085	0
155	20231227	164800	494504690	4085	4085	4085	4085	0
156	20231227	164700	494504690	4085	4085	4085	4085	0
157	20231227	164600	494504690	4085	4085	4085	4085	0
158	20231227	164500	494504690	4085	4085	4085	4085	0
159	20231227	164400	494504690	4085	4085	4085	4085	0
160	20231227	164300	494504690	4085	4085	4085	4085	0
161	20231227	164200	494504690	4085	4085	4085	4085	0
162	20231227	164100	494504690	4085	4085	4085	4085	0
163	20231227	164000	494504690	4085	4085	4085	4085	0
164	20231227	163900	494504690	4085	4085	4085	4085	0
165	20231227	163800	494504690	4085	4085	4085	4085	0
166	20231227	163700	494504690	4085	4085	4085	4085	0
167	20231227	163600	494504690	4085	4085	4085	4085	0
168	20231227	163500	494504690	4085	4085	4085	4085	0
169	20231227	163400	494504690	4085	4085	4085	4085	0
170	20231227	163300	494504690	4085	4085	4085	4085	0
171	20231227	163200	494504690	4085	4085	4085	4085	0
172	20231227	163100	494504690	4085	4085	4085	4085	0
173	20231227	163000	494504690	4085	4085	4085	4085	0
174	20231227	162900	494504690	4085	4085	4085	4085	0
175	20231227	162800	494504690	4085	4085	4085	4085	0
176	20231227	162700	494504690	4085	4085	4085	4085	0
177	20231227	162600	494504690	4085	4085	4085	4085	0
178	20231227	162500	494504690	4085	4085	4085	4085	0
179	20231227	162400	494504690	4085	4085	4085	4085	0
180	20231227	162300	494504690	4085	4085	4085	4085	0
181	20231227	162200	494504690	4085	4085	4085	4085	0
182	20231227	162100	494504690	4085	4085	4085	4085	2664
183	20231227	162000	494504690	4085	4085	4085	4085	0
184	20231227	161900	494504690	4085	4085	4085	4085	0
185	20231227	161800	494504690	4085	4085	4085	4085	0
186	20231227	161700	494504690	4085	4085	4085	4085	0
187	20231227	161600	494504690	4085	4085	4085	4085	0
188	20231227	161500	494504690	4085	4085	4085	4085	0
189	20231227	161400	494504690	4085	4085	4085	4085	0
190	20231227	161300	494504690	4085	4085	4085	4085	0
191	20231227	161200	494504690	4085	4085	4085	4085	0
192	20231227	161100	494504690	4085	4085	4085	4085	0
193	20231227	161000	494504690	4085	4085	4085	4085	0
194	20231227	160900	494504690	4085	4085	4085	4085	0
195	20231227	160800	494504690	4085	4085	4085	4085	0
196	20231227	160700	494504690	4085	4085	4085	4085	0
197	20231227	160600	494504690	4085	4085	4085	4085	0
198	20231227	160500	494504690	4085	4085	4085	4085	0
199	20231227	160400	494504690	4085	4085	4085	4085	0
200	20231227	160300	494504690	4085	4085	4085	4085	0
201	20231227	160200	494504690	4085	4085	4085	4085	0
202	20231227	160100	494504690	4085	4085	4085	4085	0
203	20231227	160000	494504690	4085	4085	4085	4085	0
204	20231227	155900	494504690	4085	4085	4085	4085	0
205	20231227	155800	494504690	4085	4085	4085	4085	0
206	20231227	155700	494504690	4085	4085	4085	4085	0
207	20231227	155600	494504690	4085	4085	4085	4085	0
208	20231227	155500	494504690	4085	4085	4085	4085	0
209	20231227	155400	494504690	4085	4085	4085	4085	0
210	20231227	155300	494504690	4085	4085	4085	4085	0
211	20231227	155200	494504690	4085	4085	4085	4085	0
212	20231227	155100	494504690	4085	4085	4085	4085	2664
213	20231227	155000	494504690	4085	4085	4085	4085	0
214	20231227	154900	494504690	4085	4085	4085	4085	0
215	20231227	154800	494504690	4085	4085	4085	4085	0
216	20231227	154700	494504690	4085	4085	4085	4085	0
217	20231227	154600	494504690	4085	4085	4085	4085	0
218	20231227	154500	494504690	4085	4085	4085	4085	0
219	20231227	154400	494504690	4085	4085	4085	4085	0
220	20231227	154300	494504690	4085	4085	4085	4085	0
221	20231227	154200	494504690	4085	4085	4085	4085	0
222	20231227	154100	494504690	4085	4085	4085	4085	0
223	20231227	154000	494504690	4085	4085	4085	4085	0
224	20231227	153900	494504690	4085	4085	4085	4085	0
225	20231227	153800	494504690	4085	4085	4085	4085	0
226	20231227	153700	494504690	4085	4085	4085	4085	0
227	20231227	153600	494504690	4085	4085	4085	4085	0
228	20231227	153500	494504690	4085	4085	4085	4085	0
229	20231227	153400	494504690	4085	4085	4085	4085	0
230	20231227	153300	494504690	4085	4085	4085	4085	0
231	20231227	153200	494504690	4085	4085	4085	4085	0
232	20231227	153100	494504690	4085	4085	4085	4085	0
233	20231227	153000	494504690	4085	4085	4085	4085	2664
234	20231227	152900	483622250	4080	4080	4080	4080	0
235	20231227	152800	483622250	4080	4080	4080	4080	0
236	20231227	152700	483622250	4080	4080	4080	4080	0
237	20231227	152600	483622250	4080	4080	4080	4080	0
238	20231227	152500	483622250	4080	4080	4080	4080	0
239	20231227	152400	483622250	4080	4080	4080	4080	0
240	20231227	152300	483622250	4080	4080	4080	4080	0
241	20231227	152200	483622250	4080	4080	4080	4080	0
242	20231227	152100	483622250	4080	4080	4080	4080	0
243	20231227	152000	483622250	4080	4080	4080	4080	0
244	20231227	151900	483622250	4080	4080	4085	4050	282
245	20231227	151800	482474230	4055	4055	4085	4045	2265
246	20231227	151700	473285535	4080	4060	4080	4055	116
247	20231227	151600	472813675	4060	4060	4060	4060	48
248	20231227	151500	472618795	4075	4075	4075	4075	1
249	20231227	151400	472614720	4050	4050	4050	4050	22
250	20231227	151300	472525620	4045	4045	4045	4045	931
251	20231227	151200	468759725	4045	4045	4045	4045	47
252	20231227	151100	468569610	4045	4045	4045	4045	231
253	20231227	151000	467635215	4045	4045	4050	4045	283
254	20231227	150900	466489305	4045	4050	4050	4045	250
255	20231227	150800	465477680	4050	4050	4050	4050	0
256	20231227	150700	465477680	4050	4050	4050	4050	20
257	20231227	150600	465396680	4055	4055	4055	4055	0
258	20231227	150500	465396680	4055	4055	4055	4055	3
259	20231227	150400	465384515	4050	4050	4050	4050	20
260	20231227	150300	465303515	4055	4050	4055	4050	48
261	20231227	150200	465109100	4050	4045	4055	4045	404
262	20231227	150100	463472995	4045	4045	4045	4045	0
263	20231227	150000	463472995	4045	4055	4055	4045	86
264	20231227	145900	463124840	4060	4060	4060	4060	8
265	20231227	145800	463092360	4060	4050	4060	4050	191
266	20231227	145700	462316950	4085	4045	4085	4040	322
267	20231227	145600	461012730	4040	4050	4050	4040	1405
268	20231227	145500	455331505	4050	4050	4055	4050	896
269	20231227	145400	451702690	4050	4055	4055	4050	27
270	20231227	145300	451593240	4050	4050	4060	4050	1069
271	20231227	145200	447260020	4050	4050	4050	4050	0
272	20231227	145100	447260020	4050	4050	4055	4050	83
273	20231227	145000	446923865	4050	4055	4055	4050	54
274	20231227	144900	446705150	4055	4055	4055	4050	417
275	20231227	144800	445014240	4055	4055	4055	4055	27
276	20231227	144700	444904755	4055	4055	4055	4055	51
277	20231227	144600	444697950	4055	4055	4055	4055	70
278	20231227	144500	444414100	4055	4055	4055	4055	12
279	20231227	144400	444365440	4055	4055	4055	4055	47
280	20231227	144300	444174855	4055	4055	4055	4055	75
281	20231227	144200	443870730	4055	4055	4055	4055	134
282	20231227	144100	443327360	4055	4055	4060	4055	78
283	20231227	144000	443011060	4055	4055	4055	4055	50
284	20231227	143900	442808310	4055	4055	4055	4055	58
285	20231227	143800	442573120	4060	4055	4060	4055	26
286	20231227	143700	442467660	4055	4060	4060	4055	29
287	20231227	143600	442349945	4060	4065	4065	4060	10
288	20231227	143500	442309330	4065	4060	4065	4060	117
289	20231227	143400	441834305	4060	4060	4060	4060	7
290	20231227	143300	441805885	4060	4060	4060	4060	28
291	20231227	143200	441692205	4065	4070	4070	4065	62
292	20231227	143100	441440130	4070	4070	4070	4070	17
293	20231227	143000	441370940	4070	4070	4090	4070	197
294	20231227	142900	440566630	4060	4070	4075	4060	112
295	20231227	142800	440110840	4060	4050	4060	4050	168
296	20231227	142700	439428830	4050	4050	4055	4050	105
297	20231227	142600	439003430	4050	4050	4050	4050	0
298	20231227	142500	439003430	4050	4050	4050	4050	13
299	20231227	142400	438950780	4055	4055	4055	4055	113
300	20231227	142300	438492565	4050	4055	4055	4050	78
301	20231227	142200	438176300	4050	4050	4050	4050	77
302	20231227	142100	437864450	4050	4055	4055	4050	16
303	20231227	142000	437799595	4055	4050	4055	4050	43
304	20231227	141900	437625330	4050	4055	4055	4050	50
305	20231227	141800	437422645	4055	4055	4055	4055	20
306	20231227	141700	437341545	4050	4050	4055	4050	36
307	20231227	141600	437195690	4050	4055	4055	4050	77
308	20231227	141500	436883740	4050	4050	4050	4050	5
309	20231227	141400	436863490	4055	4050	4055	4050	23
310	20231227	141300	436770325	4050	4055	4055	4050	285
311	20231227	141200	435614710	4050	4050	4055	4050	76
312	20231227	141100	435306885	4050	4050	4050	4050	105
313	20231227	141000	434881635	4050	4050	4050	4050	0
314	20231227	140900	434881635	4050	4050	4050	4050	72
315	20231227	140800	434590035	4050	4055	4055	4050	73
316	20231227	140700	434294340	4055	4050	4055	4050	100
317	20231227	140600	433889275	4050	4055	4055	4050	51
318	20231227	140500	433682580	4055	4055	4055	4055	62
319	20231227	140400	433431170	4055	4055	4055	4055	144
320	20231227	140300	432847250	4055	4055	4055	4055	55
321	20231227	140200	432624225	4060	4055	4060	4055	38
322	20231227	140100	432470130	4055	4055	4055	4055	74
323	20231227	140000	432170060	4055	4055	4055	4055	50
324	20231227	135900	431967310	4055	4055	4055	4055	33
325	20231227	135800	431833495	4055	4055	4055	4055	0
326	20231227	135700	431833495	4055	4055	4055	4055	329
327	20231227	135600	430499400	4055	4060	4060	4055	47
328	20231227	135500	430308715	4055	4055	4055	4055	5
329	20231227	135400	430288440	4060	4060	4060	4060	283
330	20231227	135300	429139460	4055	4055	4055	4055	32
331	20231227	135200	429009700	4055	4055	4055	4055	0
332	20231227	135100	429009700	4055	4065	4065	4055	112
333	20231227	135000	428554470	4065	4065	4065	4065	0
334	20231227	134900	428554470	4065	4065	4065	4065	55
335	20231227	134800	428330895	4070	4065	4070	4065	10
336	20231227	134700	428290230	4065	4060	4065	4060	152
337	20231227	134600	427672445	4060	4060	4065	4060	807
338	20231227	134500	424395990	4055	4055	4060	4055	114
339	20231227	134400	423933620	4055	4055	4055	4055	50
340	20231227	134300	423730870	4055	4055	4055	4055	25
341	20231227	134200	423629495	4055	4055	4055	4055	7
342	20231227	134100	423601110	4055	4055	4055	4055	55
343	20231227	134000	423378085	4055	4055	4055	4055	131
344	20231227	133900	422846880	4055	4060	4060	4055	117
345	20231227	133800	422371925	4065	4060	4065	4060	29
346	20231227	133700	422254140	4055	4060	4060	4055	154
347	20231227	133600	421628925	4055	4055	4055	4055	7
348	20231227	133500	421600540	4055	4065	4065	4055	30
349	20231227	133400	421478740	4060	4055	4060	4055	178
350	20231227	133300	420756305	4055	4055	4055	4055	62
351	20231227	133200	420504895	4055	4055	4055	4055	20
352	20231227	133100	420423795	4060	4060	4060	4055	16
353	20231227	133000	420358860	4060	4055	4060	4055	97
354	20231227	132900	419965425	4055	4055	4055	4055	5
355	20231227	132800	419945150	4060	4055	4060	4055	61
356	20231227	132700	419697775	4060	4060	4065	4055	116
357	20231227	132600	419226815	4055	4055	4055	4055	1051
358	20231227	132500	414965010	4055	4060	4060	4055	82
359	20231227	132400	414632400	4055	4055	4055	4055	0
360	20231227	132300	414632400	4055	4055	4055	4055	5
361	20231227	132200	414612125	4060	4060	4060	4060	159
362	20231227	132100	413966585	4060	4055	4060	4055	205
363	20231227	132000	413134520	4060	4060	4060	4060	100
364	20231227	131900	412728520	4055	4060	4060	4055	1921
365	20231227	131800	404929605	4060	4060	4060	4060	54
366	20231227	131700	404710365	4060	4060	4060	4060	303
367	20231227	131600	403480185	4060	4060	4060	4060	55
368	20231227	131500	403256885	4060	4065	4065	4060	16
369	20231227	131400	403191870	4060	4060	4060	4060	70
370	20231227	131300	402907670	4060	4065	4065	4060	134
371	20231227	131200	402363020	4065	4060	4065	4060	21
372	20231227	131100	402277755	4060	4060	4060	4060	5
373	20231227	131000	402257455	4060	4065	4065	4060	66
374	20231227	130900	401989200	4065	4060	4065	4060	46
375	20231227	130800	401802235	4065	4060	4065	4060	511
376	20231227	130700	399727520	4060	4060	4060	4060	61
377	20231227	130600	399479860	4065	4065	4065	4065	115
378	20231227	130500	399012385	4065	4060	4070	4060	133
379	20231227	130400	398471170	4065	4065	4065	4065	31
380	20231227	130300	398345155	4060	4065	4065	4060	820
381	20231227	130200	395011880	4070	4065	4070	4065	153
382	20231227	130100	394389205	4065	4065	4065	4065	25
383	20231227	130000	394287580	4065	4065	4065	4065	0
384	20231227	125900	394287580	4065	4065	4070	4065	485
385	20231227	125800	392313995	4065	4065	4065	4065	70
386	20231227	125700	392029445	4065	4065	4065	4065	65
387	20231227	125600	391765220	4065	4065	4065	4065	87
388	20231227	125500	391411565	4065	4065	4070	4065	164
389	20231227	125400	390744360	4065	4065	4065	4065	60
390	20231227	125300	390500460	4065	4065	4070	4065	262
391	20231227	125200	389434470	4065	4065	4065	4065	68
392	20231227	125100	389158050	4065	4065	4070	4065	36
393	20231227	125000	389011655	4070	4070	4070	4065	98
394	20231227	124900	388612830	4070	4075	4075	4070	75
395	20231227	124800	388307530	4075	4075	4075	4075	278
396	20231227	124700	387174680	4075	4075	4075	4075	122
397	20231227	124600	386677530	4075	4075	4075	4075	61
398	20231227	124500	386428955	4075	4070	4075	4070	409
399	20231227	124400	384763225	4070	4070	4075	4070	274
400	20231227	124300	383647900	4075	4080	4080	4075	456
401	20231227	124200	381787910	4080	4080	4080	4080	163
402	20231227	124100	381122870	4080	4085	4085	4080	23
403	20231227	124000	381028940	4080	4080	4080	4080	80
404	20231227	123900	380702540	4080	4080	4080	4080	123
405	20231227	123800	380200700	4080	4080	4080	4080	80
406	20231227	123700	379874300	4080	4080	4080	4080	5
407	20231227	123600	379853900	4080	4080	4080	4080	67
408	20231227	123500	379580540	4080	4080	4090	4080	336
409	20231227	123400	378208590	4085	4085	4085	4080	80
410	20231227	123300	377882040	4085	4080	4085	4080	13
411	20231227	123200	377828970	4080	4080	4080	4080	140
412	20231227	123100	377257770	4080	4085	4085	4080	101
413	20231227	123000	376845460	4080	4080	4085	4080	55
414	20231227	122900	376620920	4080	4080	4080	4080	5
415	20231227	122800	376600520	4085	4085	4085	4085	191
416	20231227	122700	375820285	4085	4085	4085	4085	97
417	20231227	122600	375424040	4085	4085	4085	4085	51
418	20231227	122500	375215705	4085	4085	4085	4085	115
419	20231227	122400	374745930	4085	4085	4085	4085	87
420	20231227	122300	374390535	4085	4085	4085	4085	55
421	20231227	122200	374165860	4085	4090	4090	4085	145
422	20231227	122100	373573370	4090	4090	4090	4090	72
423	20231227	122000	373278890	4090	4090	4090	4090	110
424	20231227	121900	372828990	4090	4090	4095	4090	43
425	20231227	121800	372653025	4100	4100	4100	4095	150
426	20231227	121700	372038620	4095	4105	4105	4095	125
427	20231227	121600	371526555	4110	4100	4110	4095	85
428	20231227	121500	371177805	4110	4105	4110	4095	81
429	20231227	121400	370845575	4100	4100	4100	4100	65
430	20231227	121300	370579075	4085	4085	4095	4080	1316
431	20231227	121200	365191590	4085	4085	4085	4085	50
432	20231227	121100	364987340	4085	4085	4085	4085	25
433	20231227	121000	364885215	4085	4095	4095	4085	2537
434	20231227	120900	354513140	4090	4090	4095	4090	145
435	20231227	120800	353919790	4090	4090	4090	4090	0
436	20231227	120700	353919790	4090	4095	4095	4090	110
437	20231227	120600	353469405	4095	4095	4095	4095	80
438	20231227	120500	353141805	4090	4090	4090	4090	5
439	20231227	120400	353121355	4095	4095	4095	4095	177
440	20231227	120300	352396540	4095	4105	4105	4095	125
441	20231227	120200	351883665	4105	4100	4105	4100	870
442	20231227	120100	348315165	4100	4100	4100	4100	622
443	20231227	120000	345764965	4100	4105	4105	4100	161
444	20231227	115900	345104065	4105	4110	4110	4105	172
445	20231227	115800	344397755	4105	4120	4120	4105	211
446	20231227	115700	343529320	4125	4120	4125	4115	760
447	20231227	115600	340395930	4115	4095	4115	4095	4322
448	20231227	115500	322643015	4095	4095	4100	4095	66
449	20231227	115400	322372445	4100	4100	4100	4100	0
450	20231227	115300	322372445	4100	4090	4100	4090	931
451	20231227	115200	318555740	4095	4095	4095	4095	211
452	20231227	115100	317691695	4090	4090	4090	4090	5
453	20231227	115000	317671245	4095	4095	4095	4095	153
454	20231227	114900	317044710	4095	4095	4095	4095	65
455	20231227	114800	316778535	4095	4100	4100	4095	1110
456	20231227	114700	312228185	4100	4100	4105	4100	122
457	20231227	114600	311727485	4100	4105	4105	4100	103
458	20231227	114500	311305085	4100	4105	4105	4100	100
459	20231227	114400	310895000	4110	4105	4110	4105	476
460	20231227	114300	308941010	4110	4105	4110	4100	1075
461	20231227	114200	304526285	4105	4110	4110	4105	106
462	20231227	114100	304090925	4110	4090	4110	4090	5915
463	20231227	114000	279841420	4085	4085	4085	4085	70
464	20231227	113900	279555470	4090	4095	4095	4090	67
465	20231227	113800	279281405	4090	4095	4095	4090	269
466	20231227	113700	278181190	4095	4085	4100	4085	2179
467	20231227	113600	269266815	4085	4085	4085	4085	0
468	20231227	113500	269266815	4085	4085	4095	4075	1448
469	20231227	113400	263347430	4080	4080	4080	4075	1643
470	20231227	113300	256644240	4075	4075	4075	4075	0
471	20231227	113200	256644240	4075	4070	4075	4070	756
472	20231227	113100	253566260	4075	4080	4080	4075	66
473	20231227	113000	253297230	4085	4080	4085	4080	121
474	20231227	112900	252803545	4085	4085	4085	4085	1
475	20231227	112800	252799460	4090	4095	4100	4090	1104
476	20231227	112700	248276235	4090	4080	4090	4075	1026
477	20231227	112600	244085170	4080	4070	4080	4070	1228
478	20231227	112500	239076370	4070	4070	4070	4070	0
479	20231227	112400	239076370	4070	4075	4075	4070	209
480	20231227	112300	238224945	4075	4075	4075	4070	273
481	20231227	112200	237113065	4075	4075	4075	4075	5
482	20231227	112100	237092690	4075	4065	4080	4065	1430
483	20231227	112000	231271920	4070	4070	4070	4070	40
484	20231227	111900	231109120	4070	4060	4070	4060	1170
485	20231227	111800	226353710	4060	4065	4065	4060	798
486	20231227	111700	223110320	4065	4070	4070	4065	103
487	20231227	111600	222691410	4065	4065	4065	4065	80
488	20231227	111500	222366210	4070	4065	4070	4065	59
489	20231227	111400	222126330	4065	4065	4065	4065	140
490	20231227	111300	221557230	4070	4070	4070	4070	50
491	20231227	111200	221353730	4080	4065	4080	4065	236
492	20231227	111100	220392930	4070	4070	4070	4070	24
493	20231227	111000	220295250	4070	4070	4070	4065	101
494	20231227	110900	219884480	4070	4070	4070	4070	80
495	20231227	110800	219558880	4070	4065	4070	4065	429
496	20231227	110700	217814575	4065	4065	4065	4065	50
497	20231227	110600	217611325	4065	4065	4065	4065	80
498	20231227	110500	217286125	4065	4065	4065	4065	60
499	20231227	110400	217042225	4070	4065	4070	4065	112
500	20231227	110300	216586615	4060	4065	4065	4060	131
501	20231227	110200	216054200	4060	4065	4070	4060	224
502	20231227	110100	215143920	4070	4065	4070	4065	30
503	20231227	110000	215021920	4065	4065	4065	4065	4
504	20231227	105900	215005660	4070	4075	4075	4070	75
505	20231227	105800	214700335	4075	4070	4075	4070	130
506	20231227	105700	214171205	4070	4070	4075	4065	994
507	20231227	105600	210126600	4070	4070	4070	4070	110
508	20231227	105500	209678900	4075	4075	4080	4075	85
509	20231227	105400	209332490	4080	4080	4080	4080	60
510	20231227	105300	209087690	4085	4080	4085	4080	143
511	20231227	105200	208504240	4080	4080	4080	4080	60
512	20231227	105100	208259440	4080	4080	4080	4065	605
513	20231227	105000	205793995	4080	4085	4090	4080	373
514	20231227	104900	204270355	4085	4085	4085	4085	159
515	20231227	104800	203620840	4090	4080	4090	4075	1679
516	20231227	104700	196765125	4085	4080	4085	4080	195
517	20231227	104600	195969490	4080	4070	4090	4070	240
518	20231227	104500	194991890	4075	4080	4080	4070	1021
519	20231227	104400	190826590	4085	4085	4085	4080	156
520	20231227	104300	190189630	4090	4080	4090	4080	153
521	20231227	104200	189565200	4075	4080	4085	4065	1177
522	20231227	104100	184774060	4085	4080	4085	4080	63
523	20231227	104000	184517005	4080	4080	4080	4080	118
524	20231227	103900	184035565	4085	4085	4085	4085	2
525	20231227	103800	184027395	4085	4080	4085	4080	156
526	20231227	103700	183390900	4090	4085	4090	4085	63
527	20231227	103600	183133530	4085	4080	4085	4080	267
528	20231227	103500	182043920	4080	4080	4080	4080	0
529	20231227	103400	182043920	4080	4075	4080	4075	171
530	20231227	103300	181346525	4075	4075	4085	4075	81
531	20231227	103200	181016420	4080	4085	4085	4080	94
532	20231227	103100	180632895	4090	4090	4090	4090	3
533	20231227	103000	180620625	4075	4080	4080	4070	282
534	20231227	102900	179471880	4080	4080	4080	4080	84
535	20231227	102800	179129160	4080	4080	4080	4080	15
536	20231227	102700	179067960	4080	4080	4095	4070	541
537	20231227	102600	176863350	4095	4100	4100	4080	49
538	20231227	102500	176663380	4100	4075	4100	4075	298
539	20231227	102400	175447990	4075	4080	4080	4075	108
540	20231227	102300	175007660	4100	4095	4100	4095	373
541	20231227	102200	173479695	4095	4080	4095	4080	106
542	20231227	102100	173047170	4085	4075	4095	4075	1064
543	20231227	102000	168699965	4080	4075	4080	4070	309
544	20231227	101900	167441535	4080	4070	4080	4065	53
545	20231227	101800	167226035	4070	4070	4070	4065	96
546	20231227	101700	166835765	4070	4065	4070	4065	391
547	20231227	101600	165246195	4070	4065	4070	4065	62
548	20231227	101500	164994155	4070	4055	4070	4055	161
549	20231227	101400	164340980	4060	4065	4065	4060	9
550	20231227	101300	164304400	4065	4070	4070	4065	15
551	20231227	101200	164243365	4070	4045	4070	4045	454
552	20231227	101100	162406215	4050	4040	4055	4040	114
553	20231227	101000	161945110	4060	4040	4060	4040	231
554	20231227	100900	161010930	4070	4070	4070	4070	9
555	20231227	100800	160974300	4070	4040	4070	4030	664
556	20231227	100700	158292560	4035	4045	4045	4035	417
557	20231227	100600	156609945	4040	4040	4040	4040	423
558	20231227	100500	154901025	4040	4040	4045	4040	63
559	20231227	100400	154646480	4040	4035	4040	4035	202
560	20231227	100300	153830700	4035	4035	4035	4035	1
561	20231227	100200	153826665	4030	4035	4035	4030	446
562	20231227	100100	152027355	4035	4035	4035	4035	106
563	20231227	100000	151599645	4040	4030	4040	4030	498
564	20231227	095900	149592325	4030	4035	4035	4030	394
565	20231227	095800	148002835	4030	4030	4030	4030	244
566	20231227	095700	147019515	4035	4030	4035	4030	928
567	20231227	095600	143279375	4030	4030	4030	4030	0
568	20231227	095500	143279375	4030	4025	4030	4025	579
569	20231227	095400	140948565	4025	4030	4030	4025	70
570	20231227	095300	140666765	4030	4025	4030	4025	364
571	20231227	095200	139201460	4025	4025	4025	4025	66
572	20231227	095100	138935810	4025	4020	4025	4020	692
573	20231227	095000	136151385	4025	4025	4025	4025	153
574	20231227	094900	135535560	4025	4025	4025	4025	485
575	20231227	094800	133583435	4025	4025	4025	4020	510
576	20231227	094700	131531195	4030	4030	4030	4030	43
577	20231227	094600	131357905	4030	4025	4030	4025	141
578	20231227	094500	130789975	4025	4025	4025	4025	1006
579	20231227	094400	126740825	4030	4025	4030	4025	65
580	20231227	094300	126479175	4030	4020	4030	4020	833
581	20231227	094200	123126510	4020	4025	4025	4020	45
582	20231227	094100	122945590	4020	4020	4025	4020	382
583	20231227	094000	121408410	4025	4025	4025	4020	425
584	20231227	093900	119698425	4030	4030	4035	4030	1665
585	20231227	093800	112988445	4040	4035	4040	4035	502
586	20231227	093700	110962870	4035	4035	4035	4030	119
587	20231227	093600	110483005	4035	4040	4040	4035	208
588	20231227	093500	109642725	4035	4035	4035	4035	291
589	20231227	093400	108468540	4040	4040	4045	4030	5018
590	20231227	093300	88213305	4040	4045	4045	4040	64
591	20231227	093200	87954725	4045	4040	4045	4040	67
592	20231227	093100	87684010	4045	4045	4045	4045	500
593	20231227	093000	85661510	4045	4045	4045	4040	143
594	20231227	092900	85083420	4045	4050	4050	4045	128
595	20231227	092800	84565655	4050	4050	4055	4050	1708
596	20231227	092700	77646735	4050	4050	4050	4050	107
597	20231227	092600	77213385	4040	4035	4050	4035	617
598	20231227	092500	74720360	4035	4035	4035	4035	0
599	20231227	092400	74720360	4035	4025	4035	4025	1062
600	20231227	092300	70444875	4025	4040	4040	4025	353
601	20231227	092200	69021990	4050	4060	4060	4050	372
602	20231227	092100	67513465	4110	4060	4110	4055	1001
603	20231227	092000	63420000	4065	4050	4080	4050	333
604	20231227	091900	62070775	4080	4060	4080	4060	343
605	20231227	091800	60674450	4055	4050	4060	4050	1005
606	20231227	091700	56599910	4050	4025	4050	4025	761
607	20231227	091600	53536725	4025	4025	4025	4025	219
608	20231227	091500	52655250	4060	4050	4060	4050	3
609	20231227	091400	52643090	4055	4020	4060	4020	468
610	20231227	091300	50761505	4015	4035	4065	4015	1391
611	20231227	091200	45163395	4035	4065	4065	4030	40
612	20231227	091100	45001560	4065	4020	4065	4015	2384
613	20231227	091000	35419405	4020	4025	4025	4020	117
614	20231227	090900	34949030	4025	4025	4025	4025	100
615	20231227	090800	34546530	4020	4025	4025	4020	161
616	20231227	090700	33898635	4025	4025	4030	4025	320
617	20231227	090600	32610385	4025	4035	4035	4020	309
618	20231227	090500	31366060	4060	4050	4060	4050	315
619	20231227	090400	30088710	4030	4030	4030	4030	51
620	20231227	090300	29883180	4005	4025	4030	4005	1731
621	20231227	090200	22935615	4025	4045	4045	4020	3419
622	20231227	090100	9145740	4040	4040	4045	4035	782
623	20231227	090000	5986535	4050	4055	4055	4050	1476